|
Closing price on 12/3/2020
|
|
Open |
40.90 |
High |
43.50 |
Low |
40.20 |
Volume |
3,810,350 |
Split-adjusted Price |
23.47 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2020
|
+2.60 / +6.36%
|
40.90
|
43.50
|
40.20
|
43.50
|
41.29
|
23.47
|
3,810,350
|
|
12/2/2020
|
-0.10 / -0.24%
|
41.70
|
41.70
|
40.10
|
40.90
|
40.60
|
22.06
|
2,412,740
|
|
12/1/2020
|
-0.35 / -0.85%
|
40.20
|
41.10
|
40.20
|
41.00
|
40.81
|
22.12
|
2,295,090
|
|
11/30/2020
|
-0.20 / -0.48%
|
41.40
|
41.55
|
40.90
|
41.35
|
41.22
|
22.31
|
2,496,410
|
|
11/27/2020
|
+0.85 / +2.09%
|
40.60
|
42.10
|
40.40
|
41.55
|
41.42
|
22.41
|
3,544,850
|
|
11/26/2020
|
+0.10 / +0.25%
|
40.55
|
40.70
|
39.50
|
40.70
|
40.28
|
21.96
|
2,249,000
|
|
11/25/2020
|
-1.30 / -3.10%
|
41.80
|
41.80
|
40.40
|
40.60
|
40.87
|
21.90
|
4,093,439
|
|
11/24/2020
|
-0.05 / -0.12%
|
41.95
|
41.95
|
40.95
|
41.90
|
41.70
|
22.60
|
4,552,570
|
|
11/23/2020
|
0.00 / 0.00%
|
42.20
|
42.70
|
41.30
|
41.95
|
41.82
|
22.63
|
2,295,520
|
|
11/20/2020
|
+2.70 / +6.88%
|
39.60
|
41.95
|
39.40
|
41.95
|
40.54
|
22.63
|
3,721,350
|
|
11/19/2020
|
+0.60 / +1.55%
|
38.50
|
39.25
|
38.50
|
39.25
|
39.00
|
21.17
|
2,295,860
|
|
11/18/2020
|
-0.25 / -0.64%
|
38.80
|
38.90
|
38.50
|
38.65
|
38.63
|
20.85
|
2,198,210
|
|
11/17/2020
|
+0.90 / +2.37%
|
38.00
|
39.00
|
38.00
|
38.90
|
38.77
|
20.99
|
1,885,110
|
|
11/16/2020
|
-1.35 / -3.43%
|
39.35
|
39.40
|
38.00
|
38.00
|
38.71
|
20.50
|
2,119,080
|
|
11/13/2020
|
-0.15 / -0.38%
|
39.70
|
39.90
|
39.25
|
39.35
|
39.52
|
21.23
|
2,265,810
|
|
11/12/2020
|
+0.60 / +1.54%
|
38.95
|
39.50
|
38.60
|
39.50
|
39.20
|
21.31
|
1,775,880
|
|
11/11/2020
|
-1.10 / -2.75%
|
40.00
|
40.00
|
38.70
|
38.90
|
39.19
|
20.99
|
1,961,170
|
|
11/10/2020
|
-0.80 / -1.96%
|
41.10
|
41.20
|
39.90
|
40.00
|
40.60
|
21.58
|
2,171,120
|
|
11/9/2020
|
+0.85 / +2.13%
|
40.20
|
41.20
|
39.95
|
40.80
|
40.41
|
22.01
|
2,920,390
|
|
11/6/2020
|
-2.65 / -6.22%
|
41.00
|
41.00
|
39.60
|
39.95
|
39.97
|
21.55
|
2,331,160
|
|
11/5/2020
|
+0.50 / +1.19%
|
41.70
|
43.00
|
41.20
|
42.60
|
42.34
|
21.48
|
2,938,270
|
|
11/4/2020
|
-1.30 / -3.00%
|
43.45
|
44.10
|
42.10
|
42.10
|
43.29
|
21.23
|
2,190,700
|
|
11/3/2020
|
+2.80 / +6.90%
|
40.70
|
43.40
|
40.70
|
43.40
|
42.18
|
21.88
|
3,122,710
|
|
11/2/2020
|
-0.40 / -0.98%
|
40.70
|
41.20
|
40.35
|
40.60
|
40.81
|
20.47
|
1,883,990
|
|
10/30/2020
|
-1.20 / -2.84%
|
42.10
|
42.10
|
40.45
|
41.00
|
41.05
|
20.67
|
1,776,090
|
|
10/29/2020
|
0.00 / 0.00%
|
42.10
|
42.50
|
42.10
|
42.20
|
42.31
|
21.28
|
2,644,190
|
|
10/28/2020
|
+1.15 / +2.80%
|
41.10
|
43.10
|
41.10
|
42.20
|
42.61
|
21.28
|
2,519,360
|
|
10/27/2020
|
+2.65 / +6.90%
|
38.30
|
41.05
|
38.25
|
41.05
|
40.25
|
20.70
|
3,009,670
|
|
10/26/2020
|
0.00 / 0.00%
|
38.40
|
38.65
|
38.35
|
38.40
|
38.49
|
19.36
|
1,800,700
|
|
10/23/2020
|
-0.35 / -0.90%
|
38.75
|
38.75
|
37.80
|
38.40
|
38.17
|
19.36
|
2,449,040
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|